Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	10.82	10.82	10.82	10.82	-	1.03%	40
Feb 11, 2026	10.71	10.78	10.68	10.71	10.71	0.67%	3,322
Feb 10, 2026	10.69	10.75	10.63	10.64	10.64	-0.76%	2,375
Feb 9, 2026	10.67	10.82	10.54	10.72	10.72	-0.65%	4,838
Feb 6, 2026	10.84	10.87	10.70	10.79	10.79	0.94%	11,486
Feb 5, 2026	10.74	10.77	10.65	10.69	10.69	0.19%	9,452
Feb 4, 2026	11.03	11.03	10.59	10.67	10.67	-2.90%	12,381
Feb 3, 2026	11.00	11.58	10.96	10.99	10.99	1.37%	14,266
Feb 2, 2026	10.96	11.04	10.73	10.84	10.84	-0.45%	14,873
Jan 30, 2026	11.83	11.95	10.85	10.89	10.89	-8.11%	28,791
Jan 29, 2026	11.92	12.06	11.83	11.85	11.85	-0.42%	2,085
Jan 28, 2026	12.04	12.15	11.90	11.90	11.90	-0.58%	10,645
Jan 27, 2026	11.96	12.05	11.94	11.97	11.97	0.67%	7,334
Jan 26, 2026	11.79	11.89	11.70	11.89	11.89	1.10%	2,727
Jan 23, 2026	11.90	11.90	11.66	11.76	11.76	-1.63%	3,327
Jan 22, 2026	11.75	12.03	11.75	11.96	11.96	2.37%	4,764
Jan 21, 2026	11.60	11.70	11.55	11.68	11.68	1.42%	6,269
Jan 20, 2026	11.36	11.66	11.36	11.52	11.52	-1.67%	8,928
Jan 16, 2026	11.35	11.76	11.33	11.71	11.71	3.27%	3,563
Jan 15, 2026	11.21	11.34	11.11	11.34	11.34	1.35%	2,914
Jan 14, 2026	11.25	11.25	11.06	11.19	11.19	-0.54%	2,393
Jan 13, 2026	11.40	11.41	11.18	11.25	11.25	-1.73%	4,768
Jan 12, 2026	11.49	11.49	11.38	11.45	11.45	-1.13%	4,768
Jan 9, 2026	11.52	11.65	11.52	11.58	11.58	0.78%	5,258
Jan 8, 2026	11.18	11.49	11.15	11.49	11.49	3.13%	9,680
Jan 7, 2026	11.12	11.16	11.06	11.14	11.14	0.44%	3,364
Jan 6, 2026	11.12	11.20	10.99	11.09	11.09	-0.25%	5,078
Jan 5, 2026	10.94	11.15	10.89	11.12	11.12	0.91%	4,755
Jan 2, 2026	10.98	11.02	10.83	11.02	11.02	0.64%	3,429
Dec 31, 2025	11.10	11.10	10.85	10.95	10.95	-1.35%	15,818
Dec 30, 2025	11.08	11.11	11.05	11.10	10.85	0.17%	8,341
Dec 29, 2025	11.20	11.20	11.04	11.08	10.83	-0.61%	3,015
Dec 24, 2025	11.09	11.16	11.09	11.15	10.90	0.54%	6,730
Dec 23, 2025	11.17	11.21	11.07	11.09	10.84	-0.33%	8,110
Dec 22, 2025	11.14	11.20	11.12	11.13	10.87	-0.93%	4,737
Dec 19, 2025	11.20	11.28	11.20	11.23	10.98	-0.45%	1,266
Dec 18, 2025	11.19	11.31	11.15	11.28	11.03	0.98%	2,964
Dec 17, 2025	11.06	11.25	11.06	11.17	10.92	0.47%	1,876
Dec 16, 2025	11.23	11.23	11.10	11.12	10.87	-0.37%	1,017
Dec 15, 2025	11.16	11.19	11.14	11.16	10.91	0.59%	1,668
Dec 12, 2025	11.20	11.23	11.10	11.10	10.84	-1.12%	822
Dec 11, 2025	11.26	11.31	11.22	11.22	10.97	0.91%	3,391
Dec 10, 2025	11.05	11.18	11.03	11.12	10.87	0.68%	2,602
Dec 9, 2025	11.08	11.17	11.04	11.05	10.80	-0.66%	3,168
Dec 8, 2025	11.40	11.41	11.08	11.12	10.87	-2.31%	841
Dec 5, 2025	11.35	11.50	11.35	11.38	11.12	-0.07%	1,122
Dec 4, 2025	11.45	11.45	11.39	11.39	11.13	-0.26%	640
Dec 3, 2025	11.34	11.44	11.34	11.42	11.16	0.62%	1,207
Dec 2, 2025	11.46	11.47	11.28	11.35	11.09	-0.45%	1,559
Dec 1, 2025	11.44	11.51	11.40	11.40	11.14	-0.77%	2,296